Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 30.11 | 31.03 | 30.11 | 31.01 | 31.01 | 1,858 |
02 May 2024 | 30.86 | 30.86 | 29.71 | 30.55 | 30.55 | 2,200 |
01 May 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1,300 |
30 Apr 2024 | 29.21 | 29.21 | 29.20 | 29.20 | 29.20 | 1,300 |
29 Apr 2024 | 30.31 | 30.31 | 29.03 | 29.14 | 29.14 | 2,800 |
26 Apr 2024 | 30.31 | 30.31 | 28.61 | 29.72 | 29.72 | 1,500 |
25 Apr 2024 | 29.05 | 29.14 | 29.05 | 29.14 | 29.14 | 1,400 |
24 Apr 2024 | 29.43 | 29.43 | 29.10 | 29.10 | 29.10 | 3,600 |
23 Apr 2024 | 30.62 | 30.62 | 29.38 | 30.35 | 30.35 | 2,000 |
22 Apr 2024 | 29.57 | 30.42 | 29.54 | 30.40 | 30.40 | 3,300 |
19 Apr 2024 | 28.11 | 28.11 | 28.08 | 28.08 | 28.08 | 900 |
18 Apr 2024 | 28.61 | 29.71 | 28.25 | 28.25 | 28.25 | 2,700 |
17 Apr 2024 | 28.77 | 28.77 | 28.70 | 28.70 | 28.70 | 6,900 |
16 Apr 2024 | 28.83 | 28.83 | 28.81 | 28.81 | 28.81 | 1,600 |
15 Apr 2024 | 30.40 | 30.40 | 29.06 | 29.06 | 29.06 | 6,800 |
12 Apr 2024 | 29.47 | 29.47 | 29.40 | 29.40 | 29.40 | 4,400 |
11 Apr 2024 | 29.50 | 30.61 | 29.50 | 30.61 | 30.61 | 1,600 |
10 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1,500 |
09 Apr 2024 | 29.73 | 29.82 | 29.63 | 29.82 | 29.82 | 13,000 |
08 Apr 2024 | 30.70 | 30.78 | 29.61 | 30.78 | 30.78 | 1,900 |
05 Apr 2024 | 30.20 | 30.52 | 29.92 | 30.52 | 30.52 | 4,400 |
04 Apr 2024 | 30.31 | 30.31 | 30.24 | 30.24 | 30.24 | 1,500 |
03 Apr 2024 | 31.66 | 31.66 | 29.57 | 29.91 | 29.91 | 1,800 |
02 Apr 2024 | 30.82 | 30.82 | 30.34 | 30.34 | 30.34 | 900 |
01 Apr 2024 | 31.57 | 32.53 | 31.56 | 32.50 | 32.50 | 6,500 |
28 Mar 2024 | 32.42 | 32.42 | 30.91 | 32.16 | 32.16 | 1,200 |
27 Mar 2024 | 31.68 | 32.52 | 31.68 | 32.52 | 32.52 | 5,800 |
26 Mar 2024 | 31.13 | 31.13 | 31.00 | 31.00 | 31.00 | 1,100 |
25 Mar 2024 | 31.15 | 32.27 | 31.15 | 32.10 | 32.10 | 2,100 |
22 Mar 2024 | 31.59 | 32.81 | 31.59 | 32.81 | 32.81 | 1,100 |
21 Mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 900 |
20 Mar 2024 | 32.31 | 32.31 | 32.24 | 32.24 | 32.24 | 1,100 |
19 Mar 2024 | 32.01 | 32.48 | 32.00 | 32.48 | 32.48 | 900 |
18 Mar 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 13,600 |
15 Mar 2024 | 32.54 | 33.78 | 32.54 | 32.54 | 32.54 | 1,500 |
14 Mar 2024 | 32.07 | 32.07 | 32.06 | 32.06 | 32.06 | 1,600 |
13 Mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 3,400 |
12 Mar 2024 | 32.65 | 33.50 | 32.59 | 33.50 | 33.50 | 1,000 |
11 Mar 2024 | 32.35 | 33.62 | 32.35 | 33.62 | 33.62 | 1,000 |
08 Mar 2024 | 32.50 | 33.52 | 32.50 | 33.52 | 33.52 | 1,000 |
07 Mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 600 |
06 Mar 2024 | 32.30 | 32.30 | 32.26 | 32.26 | 32.26 | 3,200 |
05 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 6,300 |
04 Mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 800 |
01 Mar 2024 | 32.34 | 33.51 | 32.34 | 33.51 | 33.51 | 900 |
29 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 800 |
28 Feb 2024 | 34.17 | 34.17 | 32.47 | 33.81 | 33.81 | 1,000 |
27 Feb 2024 | 32.94 | 34.11 | 32.94 | 34.11 | 34.11 | 900 |
26 Feb 2024 | 33.05 | 34.44 | 33.05 | 33.79 | 33.79 | 1,100 |
23 Feb 2024 | 34.00 | 34.91 | 33.67 | 34.24 | 34.24 | 1,100 |
22 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 2,600 |
21 Feb 2024 | 33.99 | 35.56 | 33.71 | 33.71 | 33.71 | 1,200 |
20 Feb 2024 | 33.61 | 35.21 | 33.44 | 33.44 | 33.44 | 1,200 |
16 Feb 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 600 |
15 Feb 2024 | 34.52 | 34.53 | 34.52 | 34.53 | 34.53 | 700 |
14 Feb 2024 | 34.68 | 34.68 | 33.60 | 34.67 | 34.67 | 7,000 |
13 Feb 2024 | 34.79 | 34.79 | 33.72 | 34.77 | 34.77 | 1,100 |
12 Feb 2024 | 34.69 | 34.69 | 33.12 | 33.20 | 33.20 | 1,400 |
09 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 400 |
08 Feb 2024 | 34.96 | 34.96 | 34.81 | 34.81 | 34.81 | 9,800 |
07 Feb 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 300 |
06 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 800 |
05 Feb 2024 | 35.79 | 35.79 | 34.35 | 34.35 | 34.35 | 800 |
02 Feb 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 400 |
01 Feb 2024 | 35.67 | 35.67 | 35.09 | 35.09 | 35.09 | 900 |
31 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 600 |
30 Jan 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 11,000 |
29 Jan 2024 | 35.62 | 35.62 | 34.27 | 34.27 | 34.27 | 1,300 |
26 Jan 2024 | 34.75 | 34.75 | 34.74 | 34.74 | 34.74 | 2,700 |
25 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 400 |
24 Jan 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 600 |
23 Jan 2024 | 35.15 | 35.15 | 33.59 | 34.87 | 34.87 | 1,100 |
22 Jan 2024 | 35.45 | 35.45 | 35.19 | 35.19 | 35.19 | 5,200 |
19 Jan 2024 | 35.32 | 35.32 | 34.04 | 34.04 | 34.04 | 4,800 |
18 Jan 2024 | 36.15 | 36.15 | 35.50 | 35.50 | 35.50 | 4,400 |
17 Jan 2024 | 36.14 | 36.14 | 35.81 | 35.81 | 35.81 | 1,000 |
16 Jan 2024 | 36.99 | 36.99 | 35.61 | 35.61 | 35.61 | 8,500 |
12 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1,800 |
11 Jan 2024 | 36.77 | 36.77 | 35.27 | 35.27 | 35.27 | 2,500 |
10 Jan 2024 | 36.59 | 36.59 | 36.37 | 36.37 | 36.37 | 600 |
09 Jan 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 8,900 |
08 Jan 2024 | 36.26 | 36.26 | 34.74 | 35.90 | 35.90 | 8,000 |
05 Jan 2024 | 36.00 | 36.00 | 35.80 | 35.85 | 35.85 | 6,500 |
04 Jan 2024 | 36.44 | 36.44 | 36.15 | 36.15 | 36.15 | 2,500 |
03 Jan 2024 | 35.89 | 35.89 | 35.86 | 35.86 | 35.86 | 2,600 |
02 Jan 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 5,900 |
29 Dec 2023 | 36.72 | 36.72 | 35.09 | 36.72 | 36.72 | 2,300 |
28 Dec 2023 | 36.86 | 36.86 | 35.55 | 35.55 | 35.55 | 6,000 |
28 Dec 2023 | 0.141 Dividend | |||||
27 Dec 2023 | 36.87 | 36.87 | 35.30 | 35.30 | 35.16 | 1,100 |
26 Dec 2023 | 34.66 | 36.38 | 34.37 | 34.37 | 34.24 | 4,700 |
22 Dec 2023 | 36.08 | 36.08 | 34.33 | 34.33 | 34.19 | 2,900 |
21 Dec 2023 | 34.25 | 35.55 | 34.21 | 34.21 | 34.07 | 3,400 |
20 Dec 2023 | 33.99 | 33.99 | 33.91 | 33.91 | 33.78 | 6,300 |
19 Dec 2023 | 33.15 | 34.78 | 33.15 | 33.48 | 33.35 | 4,500 |
18 Dec 2023 | 34.85 | 34.85 | 33.53 | 33.53 | 33.39 | 5,900 |
15 Dec 2023 | 33.65 | 34.90 | 33.63 | 34.82 | 34.68 | 9,300 |
14 Dec 2023 | 34.41 | 34.98 | 33.73 | 34.31 | 34.17 | 5,500 |
13 Dec 2023 | 32.73 | 33.87 | 32.73 | 32.84 | 32.71 | 4,000 |
12 Dec 2023 | 34.31 | 34.31 | 33.00 | 33.00 | 32.87 | 5,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |